시장 데이터를 불러오는 중
전체 종목
Palmer Square Credit Opportunities ETF 과거 주가
Palmer Square Credit Opportunities ETF · PSQO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palmer Square Credit Opportunities ETF · PSQO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,402 | ₩27,469 | ₩27,402 | ₩27,442 | +0.15% | 1.9만 |
| 2026.10.08 | ₩27,402 | ₩27,469 | ₩27,402 | ₩27,402 | 0.00% | 6만 |
| 2026.10.07 | ₩27,402 | ₩27,469 | ₩27,402 | ₩27,442 | +0.15% | 3.6만 |
| 2026.10.06 | ₩27,483 | ₩27,483 | ₩27,389 | ₩27,442 | -0.15% | 10.7만 |
| 2026.10.05 | ₩27,389 | ₩27,456 | ₩27,389 | ₩27,449 | +0.22% | 4.9만 |
| 2026.10.02 | ₩27,429 | ₩27,469 | ₩27,369 | ₩27,376 | -0.19% | 4.1만 |
| 2026.10.01 | ₩27,376 | ₩27,442 | ₩27,376 | ₩27,409 | +0.12% | 6.2만 |
| 2026.09.30 | ₩27,429 | ₩27,456 | ₩27,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,442 |
| +0.05% |
| 40.2만 |
| 2026.09.29 | ₩27,376 | ₩27,442 | ₩27,376 | ₩27,416 | +0.15% | 4.3만 |
|---|
| 2026.09.28 | ₩27,402 | ₩27,442 | ₩27,397 | ₩27,442 | +0.15% | 4.2만 |
|---|
| 2026.09.25 | ₩27,442 | ₩27,576 | ₩27,416 | ₩27,483 | +0.15% | 19.8만 |
|---|
| 2026.09.24 | ₩27,429 | ₩27,489 | ₩27,402 | ₩27,489 | +0.22% | 5.3만 |
|---|
| 2026.09.23 | ₩27,843 | ₩27,870 | ₩27,803 | ₩27,803 | -0.14% | 3.5만 |
|---|
| 2026.09.22 | ₩27,856 | ₩27,896 | ₩27,816 | ₩27,883 | +0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩27,830 | ₩27,963 | ₩27,789 | ₩27,896 | +0.24% | 9.8만 |
|---|
| 2026.09.18 | ₩27,830 | ₩27,870 | ₩27,789 | ₩27,852 | +0.08% | 7.1만 |
|---|
| 2026.09.17 | ₩27,803 | ₩27,870 | ₩27,803 | ₩27,836 | +0.12% | 5.4만 |
|---|
| 2026.09.16 | ₩27,870 | ₩28,043 | ₩27,830 | ₩27,862 | -0.03% | 33.3만 |
|---|
| 2026.09.15 | ₩27,763 | ₩27,883 | ₩27,763 | ₩27,883 | +0.43% | 13.4만 |
|---|
| 2026.09.14 | ₩27,776 | ₩27,870 | ₩27,776 | ₩27,823 | +0.17% | 9.4만 |
|---|
| 2026.09.11 | ₩27,843 | ₩27,843 | ₩27,803 | ₩27,823 | -0.07% | 4.7만 |
|---|
| 2026.09.10 | ₩27,830 | ₩27,870 | ₩27,789 | ₩27,830 | 0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩27,883 | ₩27,883 | ₩27,811 | ₩27,870 | -0.05% | 2만 |
|---|
| 2026.09.08 | ₩27,850 | ₩27,883 | ₩27,803 | ₩27,870 | +0.07% | 1.6만 |
|---|
| 2026.09.04 | ₩27,823 | ₩27,856 | ₩27,789 | ₩27,823 | 0.00% | 4.6만 |
|---|
| 2026.09.03 | ₩27,803 | ₩27,830 | ₩27,763 | ₩27,796 | -0.02% | 5만 |
|---|
| 2026.09.02 | ₩27,763 | ₩27,830 | ₩27,749 | ₩27,814 | +0.18% | 7.3만 |
|---|
| 2026.09.01 | ₩27,803 | ₩27,856 | ₩27,763 | ₩27,803 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩27,810 | ₩27,843 | ₩27,763 | ₩27,843 | +0.12% | 2.8만 |
|---|
| 2026.08.28 | ₩27,816 | ₩27,843 | ₩27,772 | ₩27,808 | -0.03% | 3.6만 |
|---|
| 2026.08.27 | ₩27,789 | ₩27,843 | ₩27,789 | ₩27,823 | +0.12% | 15.6만 |
|---|
| 2026.08.26 | ₩27,830 | ₩27,856 | ₩27,763 | ₩27,816 | -0.05% | 2.4만 |
|---|
| 2026.08.25 | ₩27,776 | ₩27,830 | ₩27,749 | ₩27,789 | +0.05% | 5.2만 |
|---|
| 2026.08.24 | ₩27,749 | ₩27,816 | ₩27,749 | ₩27,783 | +0.12% | 8.8만 |
|---|
| 2026.08.21 | ₩27,749 | ₩27,823 | ₩27,749 | ₩27,783 | +0.12% | 3.2만 |
|---|
| 2026.08.20 | ₩27,789 | ₩27,830 | ₩27,760 | ₩27,780 | -0.03% | 10.6만 |
|---|
| 2026.08.19 | ₩27,736 | ₩27,830 | ₩27,736 | ₩27,816 | +0.29% | 5.3만 |
|---|
| 2026.08.18 | ₩27,723 | ₩27,816 | ₩27,723 | ₩27,756 | +0.12% | 3.8만 |
|---|
| 2026.08.17 | ₩27,789 | ₩27,816 | ₩27,669 | ₩27,789 | 0.00% | 3.1만 |
|---|
| 2026.08.14 | ₩27,763 | ₩27,830 | ₩27,735 | ₩27,796 | +0.12% | 4.5만 |
|---|
| 2026.08.13 | ₩27,756 | ₩27,776 | ₩27,723 | ₩27,749 | -0.02% | 5.5만 |
|---|
| 2026.08.12 | ₩27,709 | ₩27,830 | ₩27,663 | ₩27,723 | +0.05% | 9.5만 |
|---|
| 2026.08.11 | ₩27,643 | ₩27,789 | ₩27,643 | ₩27,743 | +0.36% | 2.3만 |
|---|
| 2026.08.10 | ₩27,723 | ₩27,763 | ₩27,689 | ₩27,723 | 0.00% | 5.5만 |
|---|
| 2026.08.07 | ₩27,693 | ₩27,789 | ₩27,683 | ₩27,696 | +0.01% | 8.2만 |
|---|
| 2026.08.06 | ₩27,763 | ₩27,763 | ₩27,669 | ₩27,696 | -0.24% | 2.6만 |
|---|
| 2026.08.05 | ₩27,669 | ₩27,763 | ₩27,669 | ₩27,696 | +0.10% | 7.4만 |
|---|
| 2026.08.04 | ₩27,696 | ₩28,736 | ₩27,643 | ₩27,696 | 0.00% | 15.6만 |
|---|
| 2026.08.03 | ₩27,656 | ₩27,683 | ₩27,616 | ₩27,683 | +0.10% | 4만 |
|---|
| 2026.07.31 | ₩27,683 | ₩27,736 | ₩27,629 | ₩27,656 | -0.10% | 2.2만 |
|---|
| 2026.07.30 | ₩27,696 | ₩27,696 | ₩27,623 | ₩27,669 | -0.10% | 6.8만 |
|---|
| 2026.07.29 | ₩27,603 | ₩27,696 | ₩27,603 | ₩27,616 | +0.05% | 2만 |
|---|
| 2026.07.28 | ₩27,656 | ₩27,656 | ₩27,589 | ₩27,643 | -0.05% | 18.5만 |
|---|
| 2026.07.27 | ₩27,589 | ₩27,656 | ₩27,589 | ₩27,648 | +0.21% | 5.7만 |
|---|
| 2026.07.24 | ₩27,603 | ₩27,669 | ₩27,563 | ₩27,656 | +0.19% | 3.4만 |
|---|
| 2026.07.23 | ₩27,563 | ₩27,696 | ₩27,563 | ₩27,688 | +0.46% | 3.3만 |
|---|
| 2026.07.22 | ₩27,629 | ₩27,669 | ₩27,576 | ₩27,656 | +0.10% | 4.4만 |
|---|
| 2026.07.21 | ₩27,669 | ₩27,683 | ₩27,589 | ₩27,669 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩27,696 | ₩27,696 | ₩27,603 | ₩27,603 | -0.34% | 3.9만 |
|---|
| 2026.07.17 | ₩27,643 | ₩27,696 | ₩27,576 | ₩27,683 | +0.14% | 7.7만 |
|---|
| 2026.07.16 | ₩27,623 | ₩27,709 | ₩27,576 | ₩27,696 | +0.27% | 8.3만 |
|---|
| 2026.07.15 | ₩27,563 | ₩27,723 | ₩27,563 | ₩27,643 | +0.29% | 25만 |
|---|
| 2026.07.14 | ₩27,563 | ₩27,683 | ₩27,563 | ₩27,683 | +0.44% | 2.2만 |
|---|
| 2026.07.13 | ₩27,536 | ₩27,629 | ₩27,536 | ₩27,616 | +0.29% | 2.1만 |
|---|
| 2026.07.10 | ₩27,536 | ₩27,629 | ₩27,536 | ₩27,621 | +0.31% | 4.7만 |
|---|
| 2026.07.09 | ₩27,543 | ₩27,629 | ₩27,536 | ₩27,629 | +0.32% | 2.5만 |
|---|
| 2026.07.08 | ₩27,616 | ₩27,629 | ₩27,549 | ₩27,603 | -0.05% | 4.7만 |
|---|
| 2026.07.07 | ₩27,603 | ₩27,629 | ₩27,549 | ₩27,616 | +0.05% | 11.2만 |
|---|
| 2026.07.06 | ₩27,629 | ₩27,629 | ₩27,533 | ₩27,603 | -0.10% | 3.8만 |
|---|
| 2026.07.02 | ₩27,549 | ₩27,616 | ₩27,529 | ₩27,549 | 0.00% | 2.8만 |
|---|
| 2026.07.01 | ₩27,509 | ₩27,629 | ₩27,509 | ₩27,569 | +0.22% | 3.4만 |
|---|
| 2026.06.30 | ₩27,576 | ₩27,629 | ₩27,531 | ₩27,589 | +0.05% | 3.1만 |
|---|
| 2026.06.29 | ₩27,549 | ₩27,629 | ₩27,496 | ₩27,620 | +0.26% | 7.3만 |
|---|
| 2026.06.26 | ₩27,549 | ₩27,549 | ₩27,496 | ₩27,509 | -0.15% | 1.4만 |
|---|
| 2026.06.25 | ₩27,536 | ₩27,576 | ₩27,496 | ₩27,569 | +0.12% | 2.4만 |
|---|
| 2026.06.24 | ₩27,509 | ₩27,563 | ₩27,483 | ₩27,523 | +0.05% | 1.8만 |
|---|
| 2026.06.23 | ₩27,843 | ₩27,896 | ₩27,789 | ₩27,843 | 0.00% | 1.5만 |
|---|
| 2026.06.22 | ₩27,883 | ₩27,896 | ₩27,830 | ₩27,843 | -0.14% | 2.1만 |
|---|
| 2026.06.18 | ₩27,830 | ₩27,896 | ₩27,789 | ₩27,864 | +0.12% | 7.3만 |
|---|
| 2026.06.17 | ₩27,850 | ₩27,896 | ₩27,804 | ₩27,850 | 0.00% | 3만 |
|---|
| 2026.06.16 | ₩27,870 | ₩27,895 | ₩27,803 | ₩27,856 | -0.05% | 4.3만 |
|---|
| 2026.06.15 | ₩27,883 | ₩27,883 | ₩27,806 | ₩27,843 | -0.14% | 2만 |
|---|
| 2026.06.12 | ₩27,816 | ₩27,856 | ₩27,811 | ₩27,816 | 0.00% | 1.4만 |
|---|
| 2026.06.11 | ₩27,789 | ₩27,816 | ₩27,763 | ₩27,796 | +0.02% | 1.8만 |
|---|
| 2026.06.10 | ₩27,789 | ₩27,830 | ₩27,749 | ₩27,789 | 0.00% | 1.6만 |
|---|
| 2026.06.09 | ₩27,776 | ₩27,843 | ₩27,749 | ₩27,803 | +0.10% | 1.6만 |
|---|
| 2026.06.08 | ₩27,816 | ₩27,830 | ₩27,736 | ₩27,789 | -0.10% | 1.7만 |
|---|
| 2026.06.05 | ₩27,816 | ₩27,816 | ₩27,749 | ₩27,783 | -0.12% | 2.4만 |
|---|
| 2026.06.04 | ₩27,736 | ₩27,856 | ₩27,736 | ₩27,796 | +0.22% | 6.5만 |
|---|
| 2026.06.03 | ₩27,789 | ₩27,803 | ₩27,736 | ₩27,781 | -0.03% | 2.3만 |
|---|
| 2026.06.02 | ₩27,830 | ₩27,830 | ₩27,723 | ₩27,830 | 0.00% | 7.6만 |
|---|
| 2026.06.01 | ₩27,776 | ₩27,816 | ₩27,723 | ₩27,769 | -0.02% | 5.1만 |
|---|
| 2026.05.29 | ₩27,830 | ₩27,830 | ₩27,725 | ₩27,769 | -0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩27,756 | ₩27,803 | ₩27,709 | ₩27,763 | +0.02% | 2.4만 |
|---|
| 2026.05.27 | ₩27,736 | ₩27,830 | ₩27,736 | ₩27,748 | +0.04% | 1.6만 |
|---|
| 2026.05.26 | ₩27,736 | ₩27,763 | ₩27,696 | ₩27,728 | -0.03% | 1.1만 |
|---|
| 2026.05.22 | ₩27,723 | ₩27,763 | ₩27,669 | ₩27,716 | -0.02% | 7.8만 |
|---|
| 2026.05.21 | ₩27,696 | ₩27,763 | ₩27,656 | ₩27,709 | +0.05% | 4.9만 |
|---|
| 2026.05.20 | ₩27,709 | ₩27,763 | ₩27,656 | ₩27,763 | +0.19% | 1.8만 |
|---|
| 2026.05.19 | ₩27,696 | ₩27,736 | ₩27,643 | ₩27,731 | +0.13% | 11.3만 |
|---|
| 2026.05.18 | ₩27,696 | ₩27,749 | ₩27,645 | ₩27,696 | 0.00% | 8.2천 |
|---|
| 2026.05.15 | ₩27,656 | ₩27,763 | ₩27,656 | ₩27,729 | +0.27% | 12.6만 |
|---|
| 2026.05.14 | ₩27,656 | ₩27,763 | ₩27,656 | ₩27,716 | +0.22% | 1.1만 |
|---|
| 2026.05.13 | ₩27,723 | ₩27,763 | ₩27,643 | ₩27,693 | -0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩27,709 | ₩27,763 | ₩27,643 | ₩27,716 | +0.02% | 2만 |
|---|
| 2026.05.11 | ₩27,696 | ₩27,763 | ₩27,643 | ₩27,729 | +0.12% | 2.2만 |
|---|
| 2026.05.08 | ₩27,696 | ₩27,749 | ₩27,629 | ₩27,723 | +0.10% | 1.7만 |
|---|
| 2026.05.07 | ₩27,629 | ₩27,763 | ₩27,629 | ₩27,696 | +0.24% | 1.9만 |
|---|
| 2026.05.06 | ₩27,676 | ₩28,070 | ₩27,643 | ₩27,749 | +0.27% | 24.2만 |
|---|
| 2026.05.05 | ₩27,669 | ₩27,696 | ₩27,592 | ₩27,676 | +0.02% | 5만 |
|---|
| 2026.05.04 | ₩27,656 | ₩27,696 | ₩27,576 | ₩27,636 | -0.07% | 2.9만 |
|---|
| 2026.05.01 | ₩27,523 | ₩27,696 | ₩27,523 | ₩27,643 | +0.44% | 4.2만 |
|---|
| 2026.04.30 | ₩27,643 | ₩27,696 | ₩27,563 | ₩27,629 | -0.05% | 4만 |
|---|
| 2026.04.29 | ₩27,629 | ₩27,696 | ₩27,629 | ₩27,636 | +0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩27,596 | ₩27,629 | ₩27,563 | ₩27,596 | 0.00% | 2.6만 |
|---|
| 2026.04.27 | ₩27,563 | ₩27,656 | ₩27,563 | ₩27,596 | +0.12% | 1.2만 |
|---|
| 2026.04.24 | ₩27,563 | ₩27,669 | ₩27,563 | ₩27,649 | +0.31% | 1.8만 |
|---|
| 2026.04.23 | ₩27,589 | ₩27,629 | ₩27,549 | ₩27,589 | 0.00% | 5.2만 |
|---|
| 2026.04.22 | ₩27,549 | ₩27,629 | ₩27,549 | ₩27,589 | +0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩27,563 | ₩27,629 | ₩27,536 | ₩27,549 | -0.05% | 16.6만 |
|---|
| 2026.04.20 | ₩27,603 | ₩27,616 | ₩27,536 | ₩27,569 | -0.12% | 1.2만 |
|---|
| 2026.04.17 | ₩27,576 | ₩27,629 | ₩27,523 | ₩27,569 | -0.02% | 2.3만 |
|---|
| 2026.04.16 | ₩27,589 | ₩27,629 | ₩27,523 | ₩27,583 | -0.02% | 5.5만 |
|---|
| 2026.04.15 | ₩27,536 | ₩27,603 | ₩27,523 | ₩27,589 | +0.19% | 1만 |
|---|
| 2026.04.14 | ₩27,576 | ₩27,629 | ₩27,496 | ₩27,603 | +0.10% | 4.3만 |
|---|
| 2026.04.13 | ₩27,536 | ₩27,563 | ₩27,480 | ₩27,483 | -0.19% | 4.9만 |
|---|
| 2026.04.10 | ₩27,469 | ₩27,576 | ₩27,456 | ₩27,523 | +0.19% | 7.4만 |
|---|
| 2026.04.09 | ₩27,483 | ₩27,563 | ₩27,483 | ₩27,483 | 0.00% | 7.2만 |
|---|
| 2026.04.08 | ₩27,496 | ₩27,563 | ₩27,496 | ₩27,496 | 0.00% | 4.5만 |
|---|
| 2026.04.07 | ₩27,322 | ₩27,496 | ₩27,322 | ₩27,496 | +0.64% | 3.6만 |
|---|
| 2026.04.06 | ₩27,376 | ₩27,483 | ₩27,376 | ₩27,483 | +0.39% | 2.8만 |
|---|
| 2026.04.02 | ₩27,349 | ₩27,456 | ₩27,336 | ₩27,456 | +0.39% | 9.9만 |
|---|
| 2026.04.01 | ₩27,429 | ₩27,469 | ₩27,362 | ₩27,469 | +0.15% | 4만 |
|---|
| 2026.03.31 | ₩27,402 | ₩27,456 | ₩27,354 | ₩27,389 | -0.05% | 5만 |
|---|
| 2026.03.30 | ₩27,376 | ₩27,469 | ₩27,336 | ₩27,369 | -0.02% | 4.4만 |
|---|
| 2026.03.27 | ₩27,282 | ₩27,362 | ₩27,282 | ₩27,316 | +0.12% | 1.8만 |
|---|
| 2026.03.26 | ₩27,309 | ₩27,469 | ₩27,309 | ₩27,362 | +0.20% | 6.5만 |
|---|
| 2026.03.25 | ₩27,483 | ₩27,563 | ₩26,375 | ₩27,434 | -0.17% | 5.8만 |
|---|
| 2026.03.24 | ₩27,563 | ₩27,576 | ₩27,496 | ₩27,560 | -0.01% | 3만 |
|---|
| 2026.03.23 | ₩27,589 | ₩27,616 | ₩27,496 | ₩27,549 | -0.15% | 1.7만 |
|---|
| 2026.03.20 | ₩27,483 | ₩27,563 | ₩27,483 | ₩27,523 | +0.15% | 19만 |
|---|
| 2026.03.19 | ₩27,456 | ₩27,549 | ₩27,456 | ₩27,523 | +0.24% | 300.1만 |
|---|
| 2026.03.18 | ₩27,416 | ₩27,589 | ₩27,416 | ₩27,563 | +0.54% | 5.2만 |
|---|
| 2026.03.17 | ₩27,536 | ₩27,563 | ₩27,483 | ₩27,516 | -0.07% | 6만 |
|---|
| 2026.03.16 | ₩27,429 | ₩27,563 | ₩27,429 | ₩27,496 | +0.24% | 5.1만 |
|---|
| 2026.03.13 | ₩27,509 | ₩27,589 | ₩27,509 | ₩27,516 | +0.02% | 3.4만 |
|---|
| 2026.03.12 | ₩27,509 | ₩27,563 | ₩27,483 | ₩27,523 | +0.05% | 2.8만 |
|---|
| 2026.03.11 | ₩27,589 | ₩27,589 | ₩27,456 | ₩27,536 | -0.19% | 3.4만 |
|---|
| 2026.03.10 | ₩27,576 | ₩27,576 | ₩27,509 | ₩27,529 | -0.17% | 2.2만 |
|---|
| 2026.03.09 | ₩27,496 | ₩27,576 | ₩27,496 | ₩27,536 | +0.15% | 2만 |
|---|
| 2026.03.06 | ₩27,576 | ₩27,589 | ₩27,549 | ₩27,556 | -0.07% | 2.2만 |
|---|
| 2026.03.05 | ₩27,589 | ₩27,589 | ₩27,549 | ₩27,556 | -0.12% | 2.8만 |
|---|
| 2026.03.04 | ₩27,629 | ₩27,629 | ₩27,556 | ₩27,580 | -0.18% | 3.8만 |
|---|
| 2026.03.03 | ₩27,563 | ₩27,669 | ₩27,563 | ₩27,616 | +0.19% | 2.7만 |
|---|
| 2026.03.02 | ₩27,636 | ₩27,683 | ₩27,589 | ₩27,629 | -0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩27,669 | ₩27,669 | ₩27,603 | ₩27,636 | -0.12% | 4.7만 |
|---|
| 2026.02.26 | ₩27,629 | ₩27,683 | ₩27,616 | ₩27,649 | +0.07% | 2.9만 |
|---|
| 2026.02.25 | ₩27,663 | ₩27,696 | ₩27,629 | ₩27,663 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩27,629 | ₩27,683 | ₩27,616 | ₩27,663 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩27,576 | ₩27,696 | ₩27,576 | ₩27,643 | +0.24% | 3만 |
|---|
| 2026.02.20 | ₩27,669 | ₩27,696 | ₩27,643 | ₩27,669 | 0.00% | 3만 |
|---|
| 2026.02.19 | ₩27,643 | ₩27,700 | ₩27,616 | ₩27,663 | +0.07% | 1.8만 |
|---|
| 2026.02.18 | ₩27,643 | ₩27,709 | ₩27,643 | ₩27,676 | +0.12% | 2.8만 |
|---|
| 2026.02.17 | ₩27,656 | ₩27,676 | ₩27,643 | ₩27,669 | +0.05% | 4.4만 |
|---|
| 2026.02.13 | ₩27,673 | ₩27,696 | ₩27,629 | ₩27,649 | -0.09% | 3만 |
|---|
| 2026.02.12 | ₩27,656 | ₩27,683 | ₩27,616 | ₩27,643 | -0.05% | 3.6만 |
|---|
| 2026.02.11 | ₩27,696 | ₩27,696 | ₩27,643 | ₩27,679 | -0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩27,709 | ₩27,763 | ₩27,643 | ₩27,669 | -0.14% | 4.5만 |
|---|
| 2026.02.09 | ₩27,603 | ₩27,696 | ₩27,603 | ₩27,663 | +0.22% | 1.3만 |
|---|
| 2026.02.06 | ₩27,683 | ₩27,683 | ₩27,629 | ₩27,663 | -0.07% | 3.2만 |
|---|
| 2026.02.05 | ₩27,669 | ₩27,669 | ₩27,603 | ₩27,643 | -0.10% | 9만 |
|---|
| 2026.02.04 | ₩27,656 | ₩27,669 | ₩27,629 | ₩27,663 | +0.02% | 9.7만 |
|---|
| 2026.02.03 | ₩27,589 | ₩27,683 | ₩27,589 | ₩27,647 | +0.21% | 2.2만 |
|---|
| 2026.02.02 | ₩27,589 | ₩27,696 | ₩27,589 | ₩27,679 | +0.32% | 124.5만 |
|---|
| 2026.01.30 | ₩27,629 | ₩27,643 | ₩27,576 | ₩27,609 | -0.07% | 9.1만 |
|---|
| 2026.01.29 | ₩27,611 | ₩27,643 | ₩27,576 | ₩27,609 | -0.00% | 3.8만 |
|---|
| 2026.01.28 | ₩27,616 | ₩27,629 | ₩27,576 | ₩27,596 | -0.07% | 1.2만 |
|---|
| 2026.01.27 | ₩27,616 | ₩27,629 | ₩27,576 | ₩27,596 | -0.07% | 2.3만 |
|---|
| 2026.01.26 | ₩27,589 | ₩27,629 | ₩27,563 | ₩27,596 | +0.02% | 15.7만 |
|---|
| 2026.01.23 | ₩27,629 | ₩27,629 | ₩27,563 | ₩27,589 | -0.14% | 5.4천 |
|---|
| 2026.01.22 | ₩27,563 | ₩27,616 | ₩27,563 | ₩27,589 | +0.10% | 8.9천 |
|---|
| 2026.01.21 | ₩27,536 | ₩27,603 | ₩27,536 | ₩27,576 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩27,591 | ₩27,591 | ₩27,540 | ₩27,569 | -0.08% | 5.5천 |
|---|
| 2026.01.16 | ₩27,603 | ₩27,789 | ₩27,536 | ₩27,596 | -0.02% | 20만 |
|---|
| 2026.01.15 | ₩27,536 | ₩27,603 | ₩27,536 | ₩27,549 | +0.05% | 12.4만 |
|---|
| 2026.01.14 | ₩27,556 | ₩27,589 | ₩27,523 | ₩27,589 | +0.12% | 4.2만 |
|---|
| 2026.01.13 | ₩27,576 | ₩27,576 | ₩27,509 | ₩27,543 | -0.12% | 4.8만 |
|---|
| 2026.01.12 | ₩27,563 | ₩27,563 | ₩27,509 | ₩27,529 | -0.12% | 4.5만 |
|---|
| 2026.01.09 | ₩27,509 | ₩27,603 | ₩27,509 | ₩27,543 | +0.12% | 6.3만 |
|---|
| 2026.01.08 | ₩27,496 | ₩27,563 | ₩27,496 | ₩27,523 | +0.10% | 2.2만 |
|---|
| 2026.01.07 | ₩27,563 | ₩27,563 | ₩27,496 | ₩27,529 | -0.12% | 45.3만 |
|---|
| 2026.01.06 | ₩27,496 | ₩27,549 | ₩27,483 | ₩27,516 | +0.07% | 8.7만 |
|---|
| 2026.01.05 | ₩27,456 | ₩27,549 | ₩27,456 | ₩27,496 | +0.15% | 4.9만 |
|---|
| 2026.01.02 | ₩27,504 | ₩27,549 | ₩27,504 | ₩27,529 | +0.09% | 1.9만 |
|---|
| 2025.12.31 | ₩27,576 | ₩27,576 | ₩27,456 | ₩27,528 | -0.17% | 2.5만 |
|---|
| 2025.12.30 | ₩27,576 | ₩27,576 | ₩27,469 | ₩27,503 | -0.27% | 3.1만 |
|---|
| 2025.12.29 | ₩27,523 | ₩27,523 | ₩27,469 | ₩27,489 | -0.12% | 1.9만 |
|---|
| 2025.12.26 | ₩27,496 | ₩27,563 | ₩27,429 | ₩27,496 | 0.00% | 3.1만 |
|---|
| 2025.12.24 | ₩27,683 | ₩27,683 | ₩27,509 | ₩27,527 | -0.56% | 5.6만 |
|---|
| 2025.12.23 | ₩27,870 | ₩27,883 | ₩27,856 | ₩27,870 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩27,870 | ₩27,870 | ₩27,856 | ₩27,863 | -0.02% | 4.7만 |
|---|
| 2025.12.19 | ₩27,856 | ₩27,856 | ₩27,816 | ₩27,830 | -0.10% | 7.3만 |
|---|
| 2025.12.18 | ₩27,789 | ₩27,856 | ₩27,789 | ₩27,823 | +0.12% | 15만 |
|---|
| 2025.12.17 | ₩27,830 | ₩27,830 | ₩27,776 | ₩27,803 | -0.10% | 7.9만 |
|---|
| 2025.12.16 | ₩27,803 | ₩27,843 | ₩27,800 | ₩27,830 | +0.10% | 5.8만 |
|---|
| 2025.12.15 | ₩27,749 | ₩27,803 | ₩27,749 | ₩27,803 | +0.19% | 1.8만 |
|---|
| 2025.12.12 | ₩27,749 | ₩27,796 | ₩27,749 | ₩27,796 | +0.17% | 2.1천 |
|---|
| 2025.12.11 | ₩27,830 | ₩27,830 | ₩27,803 | ₩27,816 | -0.05% | 2.9만 |
|---|
| 2025.12.10 | ₩27,749 | ₩27,803 | ₩27,749 | ₩27,803 | +0.19% | 7.4천 |
|---|
| 2025.12.09 | ₩27,789 | ₩27,816 | ₩27,772 | ₩27,803 | +0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩27,736 | ₩27,823 | ₩27,736 | ₩27,736 | 0.00% | 10.4만 |
|---|
| 2025.12.05 | ₩27,656 | ₩27,789 | ₩27,656 | ₩27,789 | +0.48% | 7.9만 |
|---|
| 2025.12.04 | ₩27,723 | ₩27,789 | ₩27,723 | ₩27,749 | +0.10% | 5.5만 |
|---|
| 2025.12.03 | ₩27,723 | ₩27,803 | ₩27,723 | ₩27,784 | +0.22% | 2.5만 |
|---|
| 2025.12.02 | ₩27,776 | ₩27,789 | ₩27,723 | ₩27,741 | -0.12% | 2.5만 |
|---|
| 2025.12.01 | ₩27,709 | ₩27,776 | ₩27,691 | ₩27,776 | +0.24% | 4.3만 |
|---|
| 2025.11.28 | ₩27,763 | ₩27,843 | ₩27,696 | ₩27,763 | 0.00% | 2.9만 |
|---|
| 2025.11.26 | ₩27,749 | ₩27,749 | ₩27,683 | ₩27,716 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩27,709 | ₩27,736 | ₩27,683 | ₩27,736 | +0.10% | 2.2만 |
|---|
| 2025.11.24 | ₩27,723 | ₩27,723 | ₩27,656 | ₩27,723 | 0.00% | 4.6만 |
|---|
| 2025.11.21 | ₩27,669 | ₩27,709 | ₩27,633 | ₩27,709 | +0.14% | 3.6만 |
|---|
| 2025.11.20 | ₩27,576 | ₩27,736 | ₩27,576 | ₩27,696 | +0.44% | 3.1만 |
|---|
| 2025.11.19 | ₩27,643 | ₩27,669 | ₩27,616 | ₩27,643 | 0.00% | 9.9천 |
|---|
| 2025.11.18 | ₩27,616 | ₩27,656 | ₩27,616 | ₩27,623 | +0.02% | 4.3만 |
|---|
| 2025.11.17 | ₩27,616 | ₩27,656 | ₩27,616 | ₩27,629 | +0.05% | 1.7만 |
|---|
| 2025.11.14 | ₩27,616 | ₩27,656 | ₩27,616 | ₩27,649 | +0.12% | 5.6천 |
|---|
| 2025.11.13 | ₩27,656 | ₩27,656 | ₩27,625 | ₩27,636 | -0.07% | 7.2천 |
|---|
| 2025.11.12 | ₩27,629 | ₩27,629 | ₩27,603 | ₩27,629 | 0.00% | 4.4만 |
|---|
| 2025.11.11 | ₩27,629 | ₩27,629 | ₩27,557 | ₩27,563 | -0.24% | 3.4만 |
|---|
| 2025.11.10 | ₩27,589 | ₩27,896 | ₩27,589 | ₩27,623 | +0.12% | 2.5만 |
|---|
| 2025.11.07 | ₩27,616 | ₩27,616 | ₩27,576 | ₩27,616 | 0.00% | 3.9만 |
|---|
| 2025.11.06 | ₩27,576 | ₩27,616 | ₩27,576 | ₩27,596 | +0.07% | 8.6천 |
|---|
| 2025.11.05 | ₩27,576 | ₩27,616 | ₩27,563 | ₩27,616 | +0.15% | 21.9만 |
|---|
| 2025.11.04 | ₩27,576 | ₩27,616 | ₩27,576 | ₩27,596 | +0.07% | 1.5만 |
|---|
| 2025.11.03 | ₩27,523 | ₩27,629 | ₩27,523 | ₩27,616 | +0.34% | 1만 |
|---|
| 2025.10.31 | ₩27,616 | ₩27,616 | ₩27,576 | ₩27,616 | 0.00% | 3.5만 |
|---|
| 2025.10.30 | ₩27,616 | ₩27,616 | ₩27,583 | ₩27,603 | -0.05% | 2.8만 |
|---|
| 2025.10.29 | ₩27,616 | ₩27,616 | ₩27,589 | ₩27,612 | -0.01% | 4.5만 |
|---|
| 2025.10.28 | ₩27,616 | ₩27,629 | ₩27,576 | ₩27,625 | +0.03% | 20.7만 |
|---|
| 2025.10.27 | ₩27,576 | ₩27,603 | ₩27,576 | ₩27,603 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩27,576 | ₩27,576 | ₩27,549 | ₩27,549 | -0.10% | 4만 |
|---|
| 2025.10.23 | ₩27,563 | ₩27,563 | ₩27,509 | ₩27,549 | -0.05% | 2.3만 |
|---|
| 2025.10.22 | ₩27,563 | ₩27,563 | ₩27,536 | ₩27,549 | -0.05% | 1.6만 |
|---|
| 2025.10.21 | ₩27,556 | ₩27,575 | ₩27,549 | ₩27,549 | -0.02% | 8.6천 |
|---|
| 2025.10.20 | ₩27,536 | ₩27,563 | ₩27,536 | ₩27,559 | +0.08% | 2.5만 |
|---|
| 2025.10.17 | ₩27,523 | ₩27,549 | ₩27,509 | ₩27,549 | +0.10% | 8.4천 |
|---|
| 2025.10.16 | ₩27,549 | ₩27,563 | ₩27,496 | ₩27,549 | 0.00% | 3.5만 |
|---|
| 2025.10.15 | ₩27,483 | ₩27,536 | ₩27,483 | ₩27,516 | +0.12% | 6.4만 |
|---|
| 2025.10.14 | ₩27,469 | ₩27,509 | ₩27,466 | ₩27,496 | +0.10% | 3천 |
|---|
| 2025.10.13 | ₩27,483 | ₩27,496 | ₩27,469 | ₩27,496 | +0.05% | 2.2만 |
|---|
| 2025.10.10 | ₩27,523 | ₩27,536 | ₩27,469 | ₩27,469 | -0.19% | 5.3만 |
|---|